Dark

NVDA20250620C176
NVDA Jun 20 2025 176.00 Call (NVDA250620C00176000)
option OPRA

EOD

May 15, 2025

0.7000-11.392%(-0.0900)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.67	0.70	0.59	0.70	-11.392%	4	1,655	0.000%
2025-05-14	0.67	0.82	0.67	0.79	+88.095%	76	1,655	-11.392%
2025-05-13	0.30	0.43	0.30	0.42	+147.059%	5	1,626	+66.667%
2025-05-09	0.17	0.17	0.17	0.17	-15.000%	2	1,626	+311.765%
2025-05-08	0.22	0.22	0.20	0.20	+33.333%	2	1,626	+250.000%
2025-05-06	0.15	0.15	0.15	0.15	-25.000%	1	1,625	+366.667%
2025-05-02	0.20	0.20	0.20	0.20	+11.111%	400	1,626	+250.000%
2025-05-01	0.18	0.18	0.18	0.18	+28.571%	3	1,626	+288.889%
2025-04-30	0.13	0.14	0.13	0.14	-6.667%	21	1,625	+400.000%
2025-04-29	0.15	0.15	0.15	0.15	-11.765%	1	1,625	+366.667%
2025-04-28	0.17	0.17	0.17	0.17	-10.526%	1	1,625	+311.765%
2025-04-25	0.18	0.19	0.18	0.19	0.000%	50	1,625	+268.421%
2025-04-24	0.19	0.19	0.19	0.19	0.000%	95	1,614	+268.421%
2025-04-23	0.19	0.19	0.18	0.19	+46.154%	54	1,571	+268.421%
2025-04-22	0.13	0.13	0.13	0.13	+8.333%	1	1,590	+438.462%
2025-04-21	0.12	0.12	0.12	0.12	-40.000%	3	1,591	+483.333%
2025-04-16	0.20	0.20	0.20	0.20	-39.394%	1	1,591	+250.000%
2025-04-14	0.33	0.33	0.33	0.33	+3.125%	5	1,590	+112.121%
2025-04-11	0.32	0.32	0.30	0.32	+6.667%	24	1,590	+118.750%
2025-04-10	0.31	0.31	0.30	0.30	-26.829%	5	1,602	+133.333%
2025-04-09	0.19	0.41	0.19	0.41	+115.789%	12	1,602	+70.732%
2025-04-08	0.30	0.30	0.19	0.19	-17.391%	502	1,598	+268.421%
2025-04-07	0.13	0.25	0.13	0.23	+15.000%	80	1,717	+204.348%
2025-04-04	0.18	0.20	0.18	0.20	-33.333%	10	1,705	+250.000%
2025-04-02	0.29	0.30	0.29	0.30	+3.448%	7	1,702	+133.333%
2025-04-01	0.29	0.29	0.29	0.29	+11.538%	3	1,703	+141.379%
2025-03-31	0.27	0.27	0.26	0.26	-25.714%	9	1,700	+169.231%
2025-03-28	0.33	0.35	0.33	0.35	-14.634%	26	1,701	+100.000%
2025-03-27	0.42	0.42	0.41	0.41	-6.818%	7	1,702	+70.732%
2025-03-26	0.49	0.49	0.44	0.44	-36.232%	90	1,708	+59.091%
2025-03-25	0.69	0.69	0.69	0.69	-12.658%	23	1,722	+1.449%
2025-03-24	0.74	0.83	0.74	0.79	+5.333%	24	1,722	-11.392%
2025-03-21	0.75	0.75	0.75	0.75	-16.667%	4	1,709	-6.667%
2025-03-20	0.96	0.96	0.90	0.90	-15.888%	3	1,709	-22.222%
2025-03-19	1.00	1.07	1.00	1.07	+5.941%	6	1,710	-34.579%
2025-03-18	1.03	1.07	1.01	1.01	-25.185%	3	1,708	-30.693%
2025-03-17	1.34	1.35	1.22	1.35	-6.897%	4	1,706	-48.148%
2025-03-14	1.45	1.45	1.45	1.45	+9.023%	2	1,704	-51.724%
2025-03-13	1.21	1.33	1.21	1.33	+5.556%	3	1,700	-47.368%
2025-03-12	1.31	1.31	1.20	1.26	+29.897%	38	1,700	-44.444%
2025-03-11	1.01	1.01	0.82	0.97	+21.250%	13	1,698	-27.835%
2025-03-10	0.94	0.94	0.80	0.80	-11.111%	5	1,697	-12.500%
2025-03-06	1.10	1.10	0.90	0.90	-32.331%	206	1,700	-22.222%
2025-03-05	1.41	1.41	1.33	1.33	-2.920%	156	1,693	-47.368%
2025-03-04	1.27	1.37	1.27	1.37	+3.008%	44	1,694	-48.905%
2025-03-03	1.99	1.99	1.33	1.33	-30.729%	12	1,696	-47.368%
2025-02-28	1.67	1.92	1.67	1.92	+1.053%	10	1,709	-63.542%
2025-02-27	3.25	3.25	1.90	1.90	-48.649%	65	1,706	-63.158%
2025-02-26	3.75	3.75	3.70	3.70	+17.460%	3	1,680	-81.081%
2025-02-25	3.17	3.17	3.15	3.15	-23.171%	2	1,677	-77.778%
2025-02-24	5.00	5.00	3.95	4.10	-8.889%	33	1,677	-82.927%
2025-02-21	5.05	5.05	4.50	4.50	-19.643%	6	1,676	-84.444%
2025-02-20	5.30	5.60	5.27	5.60	-5.085%	10	1,673	-87.500%
2025-02-19	5.80	5.90	5.64	5.90	-4.065%	10	1,669	-88.136%
2025-02-18	6.50	6.50	6.15	6.15	+2.500%	12	1,662	-88.618%
2025-02-14	5.95	6.00	5.95	6.00	+12.570%	118	1,636	-88.333%
2025-02-13	5.33	5.33	5.33	5.33	+15.618%	1	1,637	-86.867%
2025-02-12	4.58	4.61	4.58	4.61	-6.680%	3	1,637	-84.816%
2025-02-11	4.95	4.95	4.94	4.94	-9.358%	20	1,637	-85.830%
2025-02-10	5.25	5.45	5.25	5.45	+23.864%	20	1,644	-87.156%
2025-02-07	4.47	4.55	4.40	4.40	+18.919%	28	1,645	-84.091%
2025-02-05	3.70	3.70	3.70	3.70	+8.824%	1	1,646	-81.081%
2025-02-04	3.43	3.43	3.40	3.40	+3.343%	4	1,646	-79.412%
2025-02-03	3.01	3.29	3.01	3.29	-23.843%	5	1,647	-78.723%
2025-01-31	4.32	4.32	4.32	4.32	-1.818%	2	1,648	-83.796%
2025-01-30	3.40	4.40	3.40	4.40	+22.222%	46	1,648	-84.091%
2025-01-29	3.65	3.65	3.60	3.60	-12.195%	67	1,626	-80.556%
2025-01-28	2.98	4.10	2.83	4.10	+30.159%	90	1,624	-82.927%
2025-01-27	4.60	4.60	3.00	3.15	-65.193%	63	1,660	-77.778%
2025-01-24	9.05	9.05	9.05	9.05	+3.193%	2	1,683	-92.265%
2025-01-23	8.65	8.77	8.53	8.77	-7.097%	3	1,683	-92.018%
2025-01-22	8.50	9.44	8.50	9.44	+31.660%	40	1,684	-92.585%
2025-01-21	6.40	7.17	6.35	7.17	+13.091%	48	1,670	-90.237%
2025-01-17	6.10	6.34	6.10	6.34	+7.458%	20	1,664	-88.959%
2025-01-16	6.55	6.55	5.90	5.90	+0.340%	11	1,664	-88.136%
2025-01-15	5.88	5.88	5.88	5.88	+6.909%	10	1,665	-88.095%
2025-01-14	5.50	5.50	5.50	5.50	-5.983%	1	1,659	-87.273%
2025-01-13	5.85	5.85	5.85	5.85	-18.182%	24	1,660	-88.034%
2025-01-10	7.60	7.60	6.90	7.15	-14.982%	38	1,662	-90.210%
2025-01-08	9.60	9.60	8.41	8.41	-14.184%	2	1,677	-91.677%
2025-01-07	9.61	9.80	9.61	9.80	-21.285%	12	1,677	-92.857%
2025-01-06	12.60	13.05	12.45	12.45	+20.757%	27	1,687	-94.378%
2025-01-03	9.60	10.45	9.60	10.31	+27.916%	42	1,687	-93.210%
2025-01-02	8.36	8.36	7.55	8.06	+9.660%	302	1,678	-91.315%
2024-12-31	7.50	7.50	7.35	7.35	-15.517%	17	1,578	-90.476%
2024-12-30	8.20	8.80	8.20	8.70	+10.828%	34	1,578	-91.954%
2024-12-27	7.85	7.85	7.85	7.85	-12.291%	2	1,578	-91.083%
2024-12-26	8.65	8.95	8.65	8.95	-5.591%	15	1,579	-92.179%
2024-12-24	9.25	9.48	9.25	9.48	+2.486%	12	1,571	-92.616%
2024-12-23	9.25	9.25	9.25	9.25	+14.907%	1	1,571	-92.432%
2024-12-19	8.05	8.05	8.05	8.05	-9.040%	17	1,570	-91.304%
2024-12-18	8.85	8.85	8.85	8.85	+15.686%	1	1,570	-92.090%
2024-12-17	7.02	7.65	6.92	7.65	+5.517%	16	1,570	-90.850%
2024-12-16	7.35	7.35	7.25	7.25	-8.805%	17	1,562	-90.345%
2024-12-13	9.10	9.10	7.65	7.95	-5.357%	90	1,562	-91.195%
2024-12-12	8.55	8.70	8.40	8.40	-12.042%	24	1,572	-91.667%
2024-12-11	8.40	9.55	8.40	9.55	+17.178%	21	1,564	-92.670%
2024-12-10	9.93	9.93	8.10	8.15	-9.444%	7	1,559	-91.411%
2024-12-09	9.30	9.30	9.00	9.00	-11.765%	3	1,555	-92.222%
2024-12-06	10.35	10.35	10.09	10.20	-10.526%	64	1,557	-93.137%
2024-12-05	11.40	11.40	11.40	11.40	+0.885%	1	1,534	-93.860%
2024-12-04	11.10	11.30	11.10	11.30	+24.176%	8	1,534	-93.805%
2024-12-02	9.10	9.10	9.10	9.10	-2.151%	40	1,537	-92.308%
2024-11-29	8.80	9.30	8.80	9.30	+11.377%	6	1,537	-92.473%
2024-11-27	8.20	8.35	8.20	8.35	-8.242%	2	1,537	-91.617%
2024-11-26	10.05	10.05	9.10	9.10	-8.543%	4	1,537	-92.308%
2024-11-25	10.70	10.70	9.55	9.95	-17.769%	34	1,537	-92.965%
2024-11-22	12.20	12.20	12.00	12.10	-14.184%	10	1,513	-94.215%
2024-11-20	14.10	14.10	14.10	14.10	+16.529%	6	1,511	-95.035%
2024-11-18	11.95	12.10	11.95	12.10	-5.469%	16	1,511	-94.215%
2024-11-15	12.80	12.80	12.80	12.80	-16.066%	2	1,521	-94.531%
2024-11-14	14.35	15.25	14.35	15.25	+6.643%	4	1,521	-95.410%
2024-11-13	15.25	15.25	14.30	14.30	-1.038%	23	1,517	-95.105%
2024-11-08	14.45	14.45	14.45	14.45	-3.344%	86	1,512	-95.156%
2024-11-07	14.95	15.00	14.95	14.95	+20.955%	10	1,501	-95.318%
2024-11-05	12.20	12.36	12.20	12.36	+6.552%	6	1,502	-94.337%
2024-11-01	11.60	11.60	11.60	11.60	+4.505%	10	1,502	-93.966%
2024-10-31	11.90	11.90	11.10	11.10	-8.264%	47	1,502	-93.694%
2024-10-30	12.10	12.10	12.10	12.10	-12.572%	12	1,492	-94.215%
2024-10-29	13.90	13.90	13.84	13.84	+0.508%	3	1,481	-94.942%
2024-10-28	13.77	13.77	13.77	13.77	-7.335%	1	1,481	-94.916%
2024-10-25	14.75	15.28	14.75	14.86	+5.765%	240	1,481	-95.289%
2024-10-23	14.05	14.05	14.05	14.05	-8.170%	12	1,451	-95.018%
2024-10-22	15.35	15.35	15.26	15.30	+6.176%	71	1,463	-95.425%
2024-10-21	14.00	14.41	14.00	14.41	+4.648%	69	1,485	-95.142%
2024-10-17	13.81	13.83	13.77	13.77	+33.043%	11	1,484	-94.916%
2024-10-15	10.67	10.67	10.28	10.35	-20.077%	73	1,475	-93.237%
2024-10-14	12.85	13.70	12.82	12.95	+6.584%	159	1,462	-94.595%
2024-10-11	11.55	12.15	11.55	12.15	+3.141%	146	1,454	-94.239%
2024-10-10	10.55	11.80	10.50	11.78	+12.727%	943	1,458	-94.058%
2024-10-09	10.40	10.45	10.40	10.45	-5.430%	35	554	-93.301%
2024-10-08	10.22	11.05	10.22	11.05	+20.765%	12	542	-93.665%
2024-10-07	8.85	9.15	8.85	9.15	+12.963%	2	542	-92.350%
2024-10-04	7.85	8.10	7.85	8.10	+4.247%	36	542	-91.358%
2024-10-03	7.77	7.77	7.77	7.77	+23.333%	1	554	-90.991%
2024-10-02	6.40	6.40	6.30	6.30	-10.638%	2	554	-88.889%
2024-10-01	7.05	7.05	7.05	7.05	-15.060%	5	556	-90.071%
2024-09-25	8.65	8.65	8.30	8.30	+19.769%	2	556	-91.566%
2024-09-24	6.93	6.93	6.93	6.93	+14.545%	1	556	-89.899%
2024-09-23	6.05	6.05	6.05	6.05	-15.266%	1	556	-88.430%
2024-09-19	7.01	7.14	7.01	7.14	+3.179%	3	556	-90.196%
2024-09-17	6.92	6.92	6.92	6.92	-5.850%	1	556	-89.884%
2024-09-16	7.35	7.35	7.35	7.35	-12.500%	1	556	-90.476%
2024-09-13	8.40	8.40	8.40	8.40	-6.667%	2	556	-91.667%
2024-09-12	8.52	9.00	8.52	9.00	+76.471%	11	555	-92.222%
2024-09-10	5.00	5.10	5.00	5.10	+3.030%	2	560	-86.275%
2024-09-09	4.95	4.95	4.95	4.95	-4.808%	1	562	-85.859%
2024-09-05	5.20	5.20	5.20	5.20	-6.306%	1	562	-86.538%
2024-09-04	4.90	5.55	4.90	5.55	0.000%	2	563	-87.387%
2024-09-03	5.90	5.90	5.55	5.55	-31.818%	6	563	-87.387%
2024-08-30	8.14	8.14	8.14	8.14	-15.648%	20	561	-91.400%
2024-08-29	9.70	9.70	9.65	9.65	-15.351%	5	561	-92.746%
2024-08-28	11.45	11.45	11.40	11.40	-6.939%	5	563	-93.860%
2024-08-26	12.70	12.70	12.25	12.25	+0.657%	20	558	-94.286%
2024-08-22	12.17	12.17	12.17	12.17	-7.452%	20	543	-94.248%
2024-08-21	13.15	13.15	13.15	13.15	-3.309%	1	563	-94.677%
2024-08-20	13.60	13.60	13.60	13.60	-1.091%	3	563	-94.853%
2024-08-19	12.65	13.75	12.65	13.75	+19.565%	7	563	-94.909%
2024-08-16	11.00	11.50	11.00	11.50	+13.300%	4	558	-93.913%
2024-08-15	10.15	10.15	10.15	10.15	+26.875%	1	559	-93.103%
2024-08-13	7.05	8.00	7.05	8.00	+23.077%	5	559	-91.250%
2024-08-12	6.50	6.50	6.50	6.50	+34.298%	1	558	-89.231%
2024-08-07	5.00	5.00	4.84	4.84	-30.857%	4	557	-85.537%
2024-08-02	6.68	7.00	6.68	7.00	-6.040%	202	555	-90.000%
2024-08-01	7.65	7.65	7.45	7.45	+18.254%	319	625	-90.604%
2024-07-30	6.55	6.55	6.30	6.30	-26.316%	98	342	-88.889%
2024-07-29	8.55	8.55	8.55	8.55	-6.761%	20	341	-91.813%
2024-07-25	7.80	9.17	7.80	9.17	+2.116%	126	361	-92.366%
2024-07-24	9.40	9.40	8.98	8.98	-20.531%	11	339	-92.205%
2024-07-23	11.00	11.30	11.00	11.30	+18.325%	7	339	-93.805%
2024-07-19	9.55	9.55	9.55	9.55	-4.691%	1	345	-92.670%
2024-07-18	9.57	10.02	9.57	10.02	+6.596%	11	345	-93.014%
2024-07-17	10.08	10.08	9.40	9.40	-22.634%	15	345	-92.553%
2024-07-16	12.15	12.15	12.15	12.15	-8.302%	3	345	-94.239%
2024-07-15	13.25	13.25	13.25	13.25	-16.192%	2	345	-94.717%
2024-07-10	15.81	15.81	15.81	15.81	+10.559%	1	344	-95.572%
2024-07-09	14.30	14.30	14.30	14.30	+11.284%	22	344	-95.105%
2024-07-05	12.85	12.85	12.85	12.85	+16.290%	8	342	-94.553%
2024-07-03	11.05	11.05	11.05	11.05	-3.155%	2	348	-93.665%
2024-07-02	11.41	11.41	11.41	11.41	-17.617%	1	348	-93.865%
2024-06-26	13.85	13.85	13.85	13.85	+19.603%	3	347	-94.946%
2024-06-25	11.58	11.58	11.58	11.58	-27.170%	1	344	-93.955%
2024-06-20	19.50	19.55	15.90	15.90	+4.605%	9	344	-95.597%
2024-06-17	15.05	15.20	15.05	15.20	+1.333%	56	341	-95.395%
2024-06-14	14.55	15.00	14.55	15.00	+11.940%	6	299	-95.333%
2024-06-13	13.36	13.50	13.36	13.40	+13.656%	6	300	-94.776%
2024-06-12	12.15	12.17	11.79	11.79	+16.272%	124	296	-94.063%
2024-06-11	10.14	10.14	10.14	10.14	-3.886%	2	274	-93.097%
2024-06-10	10.10	11.25	10.10	10.55	0.000%	5	274	-93.365%